Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.370 | 4.690 | 4.270 | 4.590 | 2,825,978 | +0.21(+4.79%) |
Feb 27, 2019 | 4.240 | 4.560 | 4.240 | 4.380 | 1,719,275 | +0.10(+2.34%) |
Feb 26, 2019 | 4.070 | 4.320 | 4.000 | 4.280 | 1,651,736 | +0.21(+5.16%) |
Feb 25, 2019 | 4.210 | 4.300 | 4.070 | 4.070 | 1,822,030 | -0.11(-2.63%) |
Feb 22, 2019 | 4.000 | 4.250 | 3.870 | 4.180 | 1,679,200 | +0.25(+6.36%) |
Feb 21, 2019 | 3.920 | 4.290 | 3.820 | 3.930 | 3,599,107 | -0.32(-7.53%) |
Feb 20, 2019 | 4.170 | 4.370 | 4.010 | 4.250 | 3,548,559 | +0.16(+3.91%) |
Feb 19, 2019 | 3.790 | 4.190 | 3.780 | 4.090 | 2,316,054 | +0.31(+8.20%) |
Feb 15, 2019 | 3.770 | 3.915 | 3.700 | 3.780 | 1,054,000 | +0.02(+0.53%) |
Feb 14, 2019 | 3.610 | 3.940 | 3.580 | 3.760 | 2,031,171 | +0.15(+4.16%) |
Feb 13, 2019 | 3.730 | 3.730 | 3.600 | 3.610 | 2,203,427 | -0.08(-2.17%) |
Feb 12, 2019 | 3.750 | 3.750 | 3.600 | 3.690 | 1,263,637 | -0.05(-1.34%) |
Feb 11, 2019 | 3.820 | 3.820 | 3.640 | 3.740 | 614,252 | -0.06(-1.58%) |
Feb 08, 2019 | 4.070 | 4.080 | 3.680 | 3.800 | 2,365,800 | -0.29(-7.09%) |
Feb 07, 2019 | 4.190 | 4.210 | 4.030 | 4.090 | 949,087 | -0.10(-2.39%) |
Feb 06, 2019 | 4.160 | 4.280 | 4.020 | 4.190 | 1,861,571 | +0.02(+0.48%) |
Feb 05, 2019 | 4.240 | 4.250 | 4.080 | 4.170 | 1,232,457 | -0.07(-1.65%) |
Feb 04, 2019 | 4.200 | 4.440 | 4.120 | 4.240 | 3,646,421 | +0.08(+1.92%) |
Feb 01, 2019 | 4.130 | 4.220 | 4.030 | 4.160 | 790,700 | +0.03(+0.73%) |
Jan 31, 2019 | 4.140 | 4.330 | 4.060 | 4.130 | 1,014,421 | +0.02(+0.49%) |
Jan 30, 2019 | 4.080 | 4.140 | 3.960 | 4.110 | 558,081 | +0.04(+0.98%) |
Jan 29, 2019 | 3.950 | 4.110 | 3.940 | 4.070 | 605,136 | +0.13(+3.30%) |
Jan 28, 2019 | 4.000 | 4.100 | 3.890 | 3.940 | 533,717 | -0.08(-1.99%) |
Jan 25, 2019 | 4.040 | 4.170 | 3.985 | 4.020 | 719,400 | +0.01(+0.25%) |
Jan 24, 2019 | 3.850 | 4.050 | 3.750 | 4.010 | 683,590 | +0.16(+4.16%) |
Jan 23, 2019 | 3.830 | 3.960 | 3.770 | 3.850 | 597,711 | +0.02(+0.52%) |
Jan 22, 2019 | 3.900 | 3.920 | 3.750 | 3.830 | 696,252 | -0.11(-2.79%) |
Jan 18, 2019 | 4.080 | 4.270 | 3.890 | 3.940 | 2,029,700 | -0.15(-3.67%) |
Jan 17, 2019 | 3.770 | 4.130 | 3.550 | 4.090 | 2,240,210 | +0.32(+8.49%) |
Jan 16, 2019 | 3.690 | 3.880 | 3.690 | 3.770 | 1,074,681 | +0.06(+1.62%) |
Jan 15, 2019 | 3.720 | 3.760 | 3.600 | 3.710 | 1,522,770 | -0.01(-0.27%) |
Jan 14, 2019 | 3.770 | 3.780 | 3.625 | 3.720 | 1,343,039 | -0.08(-2.11%) |
Jan 11, 2019 | 3.660 | 3.870 | 3.560 | 3.800 | 1,816,000 | +0.10(+2.70%) |
Jan 10, 2019 | 3.560 | 3.760 | 3.250 | 3.700 | 2,335,301 | +0.14(+3.93%) |
Jan 09, 2019 | 3.660 | 4.120 | 3.330 | 3.560 | 8,129,627 | +0.47(+15.21%) |
Jan 08, 2019 | 3.300 | 3.360 | 3.020 | 3.090 | 1,826,942 | -0.16(-4.92%) |
Jan 07, 2019 | 3.310 | 3.510 | 3.170 | 3.250 | 1,525,645 | -0.05(-1.52%) |
Jan 04, 2019 | 3.250 | 3.350 | 3.190 | 3.300 | 2,159,000 | +0.09(+2.80%) |
Jan 03, 2019 | 3.190 | 3.440 | 3.130 | 3.210 | 889,715 | -0.02(-0.62%) |
Jan 02, 2019 | 2.960 | 3.310 | 2.921 | 3.230 | 1,263,127 | +0.24(+8.03%) |
Dec 31, 2018 | 3.190 | 3.200 | 2.850 | 2.990 | 1,724,500 | -0.20(-6.27%) |
Dec 28, 2018 | 2.910 | 3.190 | 2.810 | 3.190 | 1,103,600 | +0.26(+8.87%) |
Dec 27, 2018 | 2.940 | 2.960 | 2.640 | 2.930 | 1,856,311 | -0.03(-1.01%) |
Dec 26, 2018 | 3.030 | 3.150 | 2.780 | 2.960 | 2,346,872 | -0.04(-1.33%) |
Dec 24, 2018 | 3.010 | 3.060 | 2.950 | 3.000 | 805,200 | -0.03(-0.99%) |
Dec 21, 2018 | 3.130 | 3.230 | 2.920 | 3.030 | 1,906,700 | -0.10(-3.19%) |
Dec 20, 2018 | 3.250 | 3.315 | 2.940 | 3.130 | 2,216,922 | -0.12(-3.69%) |
Dec 19, 2018 | 3.260 | 3.440 | 3.215 | 3.250 | 1,760,094 | +0.00(+0.00%) |
Dec 18, 2018 | 3.520 | 3.550 | 3.175 | 3.250 | 2,793,565 | -0.25(-7.14%) |
Dec 17, 2018 | 3.700 | 3.740 | 3.470 | 3.500 | 2,422,679 | -0.21(-5.66%) |
Dec 14, 2018 | 3.770 | 3.850 | 3.670 | 3.710 | 1,864,400 | -0.06(-1.59%) |
Dec 13, 2018 | 4.020 | 4.120 | 3.760 | 3.770 | 1,337,008 | -0.25(-6.22%) |
Dec 12, 2018 | 3.840 | 4.090 | 3.760 | 4.020 | 1,456,628 | +0.16(+4.15%) |
Dec 11, 2018 | 3.510 | 4.060 | 3.510 | 3.860 | 3,271,134 | +0.40(+11.56%) |
Dec 10, 2018 | 3.710 | 3.750 | 3.450 | 3.460 | 1,802,744 | -0.21(-5.72%) |
Dec 07, 2018 | 3.890 | 4.035 | 3.660 | 3.670 | 1,470,000 | -0.21(-5.41%) |
Dec 06, 2018 | 3.880 | 4.070 | 3.820 | 3.880 | 2,263,303 | -0.06(-1.52%) |
Dec 04, 2018 | 4.300 | 4.340 | 3.895 | 3.940 | 2,859,300 | -0.38(-8.80%) |